Samsung Kodex Us Treasury 10 Years Bond Active ETF (KRX:0091C0)
South Korea · Delayed Price · Currency is KRW 9,415.00
+30.00 (0.32%)
At close: Sep 23, 2026
KRX:0091C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,395.00 | 9,425.00 | 9,395.00 | 9,415.00 | - | 0.32% | 77,178 |
| Sep 22, 2026 | 9,400.00 | 9,410.00 | 9,380.00 | 9,385.00 | 9,385.00 | -0.05% | 53,135 |
| Sep 21, 2026 | 9,380.00 | 9,395.00 | 9,375.00 | 9,390.00 | 9,390.00 | -0.21% | 43,360 |
| Sep 18, 2026 | 9,410.00 | 9,415.00 | 9,400.00 | 9,410.00 | 9,410.00 | 0.32% | 50,020 |
| Sep 17, 2026 | 9,370.00 | 9,380.00 | 9,365.00 | 9,380.00 | 9,380.00 | 0.05% | 56,026 |
| Sep 16, 2026 | 9,370.00 | 9,380.00 | 9,360.00 | 9,375.00 | 9,375.00 | 0.21% | 71,257 |
| Sep 15, 2026 | 9,380.00 | 9,380.00 | 9,350.00 | 9,355.00 | 9,355.00 | -0.37% | 118,849 |
| Sep 14, 2026 | 9,390.00 | 9,400.00 | 9,380.00 | 9,390.00 | 9,390.00 | -0.17% | 63,994 |
| Sep 11, 2026 | 9,425.00 | 9,445.00 | 9,420.00 | 9,440.00 | 9,406.00 | -0.79% | 94,827 |
| Sep 10, 2026 | 9,500.00 | 9,515.00 | 9,490.00 | 9,515.00 | 9,480.73 | -0.16% | 28,594 |
| Sep 9, 2026 | 9,530.00 | 9,540.00 | 9,525.00 | 9,530.00 | 9,495.68 | - | 48,003 |
| Sep 8, 2026 | 9,525.00 | 9,545.00 | 9,525.00 | 9,530.00 | 9,495.68 | - | 175,374 |
| Sep 7, 2026 | 9,535.00 | 9,545.00 | 9,525.00 | 9,530.00 | 9,495.68 | -0.26% | 35,411 |
| Sep 4, 2026 | 9,545.00 | 9,560.00 | 9,545.00 | 9,555.00 | 9,520.59 | 0.16% | 25,857 |
| Sep 3, 2026 | 9,535.00 | 9,550.00 | 9,535.00 | 9,540.00 | 9,505.64 | 0.21% | 48,303 |
| Sep 2, 2026 | 9,525.00 | 9,535.00 | 9,515.00 | 9,520.00 | 9,485.71 | -0.31% | 22,094 |
| Sep 1, 2026 | 9,550.00 | 9,550.00 | 9,537.00 | 9,550.00 | 9,515.60 | -0.31% | 81,333 |
| Aug 31, 2026 | 9,580.00 | 9,580.00 | 9,570.00 | 9,580.00 | 9,545.50 | -0.16% | 44,773 |
| Aug 28, 2026 | 9,605.00 | 9,615.00 | 9,595.00 | 9,595.00 | 9,560.44 | -0.26% | 63,130 |
| Aug 27, 2026 | 9,625.00 | 9,630.00 | 9,610.00 | 9,620.00 | 9,585.35 | -0.05% | 63,456 |
| Aug 26, 2026 | 9,625.00 | 9,635.00 | 9,620.00 | 9,625.00 | 9,590.33 | 0.47% | 34,579 |
| Aug 25, 2026 | 9,585.00 | 9,585.00 | 9,565.00 | 9,580.00 | 9,545.50 | - | 135,994 |
| Aug 24, 2026 | 9,575.00 | 9,580.00 | 9,565.00 | 9,580.00 | 9,545.50 | -0.05% | 84,987 |
| Aug 21, 2026 | 9,590.00 | 9,590.00 | 9,575.00 | 9,585.00 | 9,550.48 | -0.42% | 121,787 |
| Aug 20, 2026 | 9,620.00 | 9,635.00 | 9,620.00 | 9,625.00 | 9,590.33 | 0.36% | 49,126 |
| Aug 19, 2026 | 9,580.00 | 9,595.00 | 9,580.00 | 9,590.00 | 9,555.46 | 0.21% | 187,478 |
| Aug 18, 2026 | 9,580.00 | 9,580.00 | 9,565.00 | 9,570.00 | 9,535.53 | -0.52% | 170,859 |
| Aug 14, 2026 | 9,625.00 | 9,630.00 | 9,615.00 | 9,620.00 | 9,585.35 | 0.47% | 57,380 |
| Aug 13, 2026 | 9,590.00 | 9,610.00 | 9,570.00 | 9,575.00 | 9,540.51 | -0.11% | 262,021 |
| Aug 12, 2026 | 9,620.00 | 9,630.00 | 9,610.00 | 9,620.00 | 9,551.47 | 0.31% | 132,152 |
| Aug 11, 2026 | 9,610.00 | 9,610.00 | 9,585.00 | 9,590.00 | 9,521.69 | -0.52% | 125,079 |
| Aug 10, 2026 | 9,630.00 | 9,645.00 | 9,625.00 | 9,640.00 | 9,571.33 | 0.21% | 137,449 |
| Aug 7, 2026 | 9,620.00 | 9,625.00 | 9,610.00 | 9,620.00 | 9,551.47 | -0.31% | 223,199 |
| Aug 6, 2026 | 9,655.00 | 9,670.00 | 9,650.00 | 9,650.00 | 9,581.26 | -0.05% | 121,012 |
| Aug 5, 2026 | 9,650.00 | 9,670.00 | 9,645.00 | 9,655.00 | 9,586.22 | 0.52% | 131,283 |
| Aug 4, 2026 | 9,610.00 | 9,615.00 | 9,600.00 | 9,605.00 | 9,536.58 | -0.05% | 63,573 |
| Aug 3, 2026 | 9,605.00 | 9,610.00 | 9,600.00 | 9,610.00 | 9,541.55 | -0.31% | 58,608 |
| Jul 31, 2026 | 9,615.00 | 9,640.00 | 9,615.00 | 9,640.00 | 9,571.33 | 0.36% | 49,826 |
| Jul 30, 2026 | 9,620.00 | 9,625.00 | 9,595.00 | 9,605.00 | 9,536.58 | -0.41% | 62,112 |
| Jul 29, 2026 | 9,640.00 | 9,655.00 | 9,635.00 | 9,645.00 | 9,576.30 | - | 183,675 |
| Jul 28, 2026 | 9,630.00 | 9,650.00 | 9,625.00 | 9,645.00 | 9,576.30 | - | 359,634 |
| Jul 27, 2026 | 9,635.00 | 9,645.00 | 9,630.00 | 9,645.00 | 9,576.30 | 0.63% | 91,471 |
| Jul 24, 2026 | 9,600.00 | 9,600.00 | 9,580.00 | 9,585.00 | 9,516.72 | -0.36% | 52,719 |
| Jul 23, 2026 | 9,625.00 | 9,625.00 | 9,610.00 | 9,620.00 | 9,551.47 | -0.21% | 34,501 |
| Jul 22, 2026 | 9,640.00 | 9,645.00 | 9,630.00 | 9,640.00 | 9,571.33 | -0.21% | 42,624 |
| Jul 21, 2026 | 9,670.00 | 9,670.00 | 9,655.00 | 9,660.00 | 9,591.19 | -0.21% | 21,613 |
| Jul 20, 2026 | 9,665.00 | 9,685.00 | 9,665.00 | 9,680.00 | 9,611.05 | -0.15% | 57,949 |
| Jul 16, 2026 | 9,690.00 | 9,720.00 | 9,675.00 | 9,695.00 | 9,625.94 | 0.36% | 395,792 |
| Jul 15, 2026 | 9,660.00 | 9,670.00 | 9,650.00 | 9,660.00 | 9,591.19 | 0.31% | 35,975 |
| Jul 14, 2026 | 9,630.00 | 9,640.00 | 9,620.00 | 9,630.00 | 9,561.40 | -0.28% | 37,989 |